KissMeData/009290/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,184800,2233576800,7380,7380,7380,7380,7566
20240328,184700,2233576800,7380,7380,7380,7380,0
20240328,184600,2233576800,7380,7380,7380,7380,0
20240328,184500,2233576800,7380,7380,7380,7380,0
20240328,184400,2233576800,7380,7380,7380,7380,0
20240328,184300,2233576800,7380,7380,7380,7380,0
20240328,184200,2233576800,7380,7380,7380,7380,0
20240328,184100,2233576800,7380,7380,7380,7380,0
20240328,184000,2233576800,7380,7380,7380,7380,0
20240328,183900,2233576800,7380,7380,7380,7380,0
20240328,183800,2233576800,7380,7380,7380,7380,0
20240328,183700,2233576800,7380,7380,7380,7380,0
20240328,183600,2233576800,7380,7380,7380,7380,0
20240328,183500,2233576800,7380,7380,7380,7380,0
20240328,183400,2233576800,7380,7380,7380,7380,0
20240328,183300,2233576800,7380,7380,7380,7380,0
20240328,183200,2233576800,7380,7380,7380,7380,0
20240328,183100,2233576800,7380,7380,7380,7380,0
20240328,183000,2233576800,7380,7380,7380,7380,0
20240328,182900,2233576800,7380,7380,7380,7380,0
20240328,182800,2233576800,7380,7380,7380,7380,0
20240328,182700,2233576800,7380,7380,7380,7380,0
20240328,182600,2233576800,7380,7380,7380,7380,0
20240328,182500,2233576800,7380,7380,7380,7380,0
20240328,182400,2233576800,7380,7380,7380,7380,0
20240328,182300,2233576800,7380,7380,7380,7380,0
20240328,182200,2233576800,7380,7380,7380,7380,0
20240328,182100,2233576800,7380,7380,7380,7380,0
20240328,182000,2233576800,7380,7380,7380,7380,0
20240328,181900,2233576800,7380,7380,7380,7380,0
20240328,181800,2233576800,7380,7380,7380,7380,7566
20240328,181700,2233576800,7380,7380,7380,7380,0
20240328,181600,2233576800,7380,7380,7380,7380,0
20240328,181500,2233576800,7380,7380,7380,7380,0
20240328,181400,2233576800,7380,7380,7380,7380,0
20240328,181300,2233576800,7380,7380,7380,7380,0
20240328,181200,2233576800,7380,7380,7380,7380,0
20240328,181100,2233576800,7380,7380,7380,7380,0
20240328,181000,2233576800,7380,7380,7380,7380,0
20240328,180900,2233576800,7380,7380,7380,7380,0
20240328,180800,2233576800,7380,7380,7380,7380,0
20240328,180700,2233576800,7380,7380,7380,7380,0
20240328,180600,2233576800,7380,7380,7380,7380,0
20240328,180500,2233576800,7380,7380,7380,7380,0
20240328,180400,2233576800,7380,7380,7380,7380,0
20240328,180300,2233576800,7380,7380,7380,7380,0
20240328,180200,2233576800,7380,7380,7380,7380,0
20240328,180100,2233576800,7380,7380,7380,7380,0
20240328,180000,2233576800,7380,7380,7380,7380,0
20240328,175900,2233576800,7380,7380,7380,7380,0
20240328,175800,2233576800,7380,7380,7380,7380,0
20240328,175700,2233576800,7380,7380,7380,7380,0
20240328,175600,2233576800,7380,7380,7380,7380,0
20240328,175500,2233576800,7380,7380,7380,7380,0
20240328,175400,2233576800,7380,7380,7380,7380,0
20240328,175300,2233576800,7380,7380,7380,7380,0
20240328,175200,2233576800,7380,7380,7380,7380,0
20240328,175100,2233576800,7380,7380,7380,7380,0
20240328,175000,2233576800,7380,7380,7380,7380,0
20240328,174900,2233576800,7380,7380,7380,7380,0
20240328,174800,2233576800,7380,7380,7380,7380,7566
20240328,174700,2233576800,7380,7380,7380,7380,0
20240328,174600,2233576800,7380,7380,7380,7380,0
20240328,174500,2233576800,7380,7380,7380,7380,0
20240328,174400,2233576800,7380,7380,7380,7380,0
20240328,174300,2233576800,7380,7380,7380,7380,0
20240328,174200,2233576800,7380,7380,7380,7380,0
20240328,174100,2233576800,7380,7380,7380,7380,0
20240328,174000,2233576800,7380,7380,7380,7380,0
20240328,173900,2233576800,7380,7380,7380,7380,0
20240328,173800,2233576800,7380,7380,7380,7380,0
20240328,173700,2233576800,7380,7380,7380,7380,0
20240328,173600,2233576800,7380,7380,7380,7380,0
20240328,173500,2233576800,7380,7380,7380,7380,0
20240328,173400,2233576800,7380,7380,7380,7380,0
20240328,173300,2233576800,7380,7380,7380,7380,0
20240328,173200,2233576800,7380,7380,7380,7380,0
20240328,173100,2233576800,7380,7380,7380,7380,0
20240328,173000,2233576800,7380,7380,7380,7380,0
20240328,172900,2233576800,7380,7380,7380,7380,0
20240328,172800,2233576800,7380,7380,7380,7380,0
20240328,172700,2233576800,7380,7380,7380,7380,0
20240328,172600,2233576800,7380,7380,7380,7380,0
20240328,172500,2233576800,7380,7380,7380,7380,0
20240328,172400,2233576800,7380,7380,7380,7380,0
20240328,172300,2233576800,7380,7380,7380,7380,0
20240328,172200,2233576800,7380,7380,7380,7380,0
20240328,172100,2233576800,7380,7380,7380,7380,0
20240328,172000,2233576800,7380,7380,7380,7380,0
20240328,171900,2233576800,7380,7380,7380,7380,0
20240328,171800,2233576800,7380,7380,7380,7380,7566
20240328,171700,2233576800,7380,7380,7380,7380,0
20240328,171600,2233576800,7380,7380,7380,7380,0
20240328,171500,2233576800,7380,7380,7380,7380,0
20240328,171400,2233576800,7380,7380,7380,7380,0
20240328,171300,2233576800,7380,7380,7380,7380,0
20240328,171200,2233576800,7380,7380,7380,7380,0
20240328,171100,2233576800,7380,7380,7380,7380,0
20240328,171000,2233576800,7380,7380,7380,7380,0
20240328,170900,2233576800,7380,7380,7380,7380,0
20240328,170800,2233576800,7380,7380,7380,7380,0
20240328,170700,2233576800,7380,7380,7380,7380,0
20240328,170600,2233576800,7380,7380,7380,7380,0
20240328,170500,2233576800,7380,7380,7380,7380,0
20240328,170400,2233576800,7380,7380,7380,7380,0
20240328,170300,2233576800,7380,7380,7380,7380,0
20240328,170200,2233576800,7380,7380,7380,7380,0
20240328,170100,2233576800,7380,7380,7380,7380,0
20240328,170000,2233576800,7380,7380,7380,7380,0
20240328,165900,2233576800,7380,7380,7380,7380,0
20240328,165800,2233576800,7380,7380,7380,7380,0
20240328,165700,2233576800,7380,7380,7380,7380,0
20240328,165600,2233576800,7380,7380,7380,7380,0
20240328,165500,2233576800,7380,7380,7380,7380,0
20240328,165400,2233576800,7380,7380,7380,7380,0
20240328,165300,2233576800,7380,7380,7380,7380,0
20240328,165200,2233576800,7380,7380,7380,7380,0
20240328,165100,2233576800,7380,7380,7380,7380,0
20240328,165000,2233576800,7380,7380,7380,7380,0
20240328,164900,2233576800,7380,7380,7380,7380,0
20240328,164800,2233576800,7380,7380,7380,7380,7566
20240328,164700,2233576800,7380,7380,7380,7380,0
20240328,164600,2233576800,7380,7380,7380,7380,0
20240328,164500,2233576800,7380,7380,7380,7380,0
20240328,164400,2233576800,7380,7380,7380,7380,0
20240328,164300,2233576800,7380,7380,7380,7380,0
20240328,164200,2233576800,7380,7380,7380,7380,0
20240328,164100,2233576800,7380,7380,7380,7380,0
20240328,164000,2233576800,7380,7380,7380,7380,0
20240328,163900,2233576800,7380,7380,7380,7380,0
20240328,163800,2233576800,7380,7380,7380,7380,0
20240328,163700,2233576800,7380,7380,7380,7380,0
20240328,163600,2233576800,7380,7380,7380,7380,0
20240328,163500,2233576800,7380,7380,7380,7380,0
20240328,163400,2233576800,7380,7380,7380,7380,0
20240328,163300,2233576800,7380,7380,7380,7380,0
20240328,163200,2233576800,7380,7380,7380,7380,0
20240328,163100,2233576800,7380,7380,7380,7380,0
20240328,163000,2233576800,7380,7380,7380,7380,0
20240328,162900,2233576800,7380,7380,7380,7380,0
20240328,162800,2233576800,7380,7380,7380,7380,0
20240328,162700,2233576800,7380,7380,7380,7380,0
20240328,162600,2233576800,7380,7380,7380,7380,0
20240328,162500,2233576800,7380,7380,7380,7380,0
20240328,162400,2233576800,7380,7380,7380,7380,0
20240328,162300,2233576800,7380,7380,7380,7380,0
20240328,162200,2233576800,7380,7380,7380,7380,0
20240328,162100,2233576800,7380,7380,7380,7380,0
20240328,162000,2233576800,7380,7380,7380,7380,0
20240328,161900,2233576800,7380,7380,7380,7380,0
20240328,161800,2233576800,7380,7380,7380,7380,7566
20240328,161700,2233576800,7380,7380,7380,7380,0
20240328,161600,2233576800,7380,7380,7380,7380,0
20240328,161500,2233576800,7380,7380,7380,7380,0
20240328,161400,2233576800,7380,7380,7380,7380,0
20240328,161300,2233576800,7380,7380,7380,7380,0
20240328,161200,2233576800,7380,7380,7380,7380,0
20240328,161100,2233576800,7380,7380,7380,7380,0
20240328,161000,2233576800,7380,7380,7380,7380,0
20240328,160900,2233576800,7380,7380,7380,7380,0
20240328,160800,2233576800,7380,7380,7380,7380,0
20240328,160700,2233576800,7380,7380,7380,7380,0
20240328,160600,2233576800,7380,7380,7380,7380,0
20240328,160500,2233576800,7380,7380,7380,7380,0
20240328,160400,2233576800,7380,7380,7380,7380,0
20240328,160300,2233576800,7380,7380,7380,7380,0
20240328,160200,2233576800,7380,7380,7380,7380,0
20240328,160100,2233576800,7380,7380,7380,7380,0
20240328,160000,2233576800,7380,7380,7380,7380,0
20240328,155900,2233576800,7380,7380,7380,7380,0
20240328,155800,2233576800,7380,7380,7380,7380,0
20240328,155700,2233576800,7380,7380,7380,7380,0
20240328,155600,2233576800,7380,7380,7380,7380,0
20240328,155500,2233576800,7380,7380,7380,7380,0
20240328,155400,2233576800,7380,7380,7380,7380,0
20240328,155300,2233576800,7380,7380,7380,7380,0
20240328,155200,2233576800,7380,7380,7380,7380,0
20240328,155100,2233576800,7380,7380,7380,7380,0
20240328,155000,2233576800,7380,7380,7380,7380,0
20240328,154900,2233576800,7380,7380,7380,7380,0
20240328,154800,2233576800,7380,7380,7380,7380,7566
20240328,154700,2233576800,7380,7380,7380,7380,0
20240328,154600,2233576800,7380,7380,7380,7380,0
20240328,154500,2233576800,7380,7380,7380,7380,0
20240328,154400,2233576800,7380,7380,7380,7380,0
20240328,154300,2233576800,7380,7380,7380,7380,0
20240328,154200,2233576800,7380,7380,7380,7380,0
20240328,154100,2233576800,7380,7380,7380,7380,0
20240328,154000,2233576800,7380,7380,7380,7380,0
20240328,153900,2233576800,7380,7380,7380,7380,0
20240328,153800,2233576800,7380,7380,7380,7380,0
20240328,153700,2233576800,7380,7380,7380,7380,0
20240328,153600,2233576800,7380,7380,7380,7380,0
20240328,153500,2233576800,7380,7380,7380,7380,0
20240328,153400,2233576800,7380,7380,7380,7380,0
20240328,153300,2233576800,7380,7380,7380,7380,0
20240328,153200,2233576800,7380,7380,7380,7380,0
20240328,153100,2233576800,7380,7380,7380,7380,0
20240328,153000,2233576800,7380,7380,7380,7380,7566
20240328,152900,2177739720,7390,7390,7390,7390,0
20240328,152800,2177739720,7390,7390,7390,7390,0
20240328,152700,2177739720,7390,7390,7390,7390,0
20240328,152600,2177739720,7390,7390,7390,7390,0
20240328,152500,2177739720,7390,7390,7390,7390,0
20240328,152400,2177739720,7390,7390,7390,7390,0
20240328,152300,2177739720,7390,7390,7390,7390,0
20240328,152200,2177739720,7390,7390,7390,7390,0
20240328,152100,2177739720,7390,7390,7390,7390,0
20240328,152000,2177739720,7390,7390,7390,7390,0
20240328,151900,2177739720,7390,7390,7400,7380,519
20240328,151800,2173902800,7380,7380,7390,7380,7878
20240328,151700,2115754890,7390,7390,7390,7380,779
20240328,151600,2110002210,7380,7380,7390,7380,15
20240328,151500,2109891490,7390,7380,7390,7380,163
20240328,151400,2108688050,7380,7390,7390,7380,11
20240328,151300,2108606770,7390,7390,7390,7390,130
20240328,151200,2107646070,7390,7390,7390,7390,600
20240328,151100,2103212070,7390,7400,7400,7390,82
20240328,151000,2102605970,7390,7390,7390,7380,336
20240328,150900,2100122990,7380,7380,7380,7380,32
20240328,150800,2099886830,7380,7390,7390,7380,1181
20240328,150700,2091170150,7390,7390,7390,7390,105
20240328,150600,2090394200,7380,7390,7390,7370,6711
20240328,150500,2040853850,7390,7390,7390,7390,30
20240328,150400,2040632150,7390,7390,7390,7390,0
20240328,150300,2040632150,7390,7390,7390,7390,257
20240328,150200,2038732920,7400,7400,7400,7400,308
20240328,150100,2036453720,7400,7400,7400,7390,94
20240328,150000,2035758920,7410,7390,7410,7390,261
20240328,145900,2033830080,7390,7400,7400,7390,1975
20240328,145800,2019216470,7410,7410,7410,7410,3
20240328,145700,2019194240,7400,7400,7400,7400,108
20240328,145600,2018395040,7400,7400,7400,7390,1004
20240328,145500,2010965450,7400,7400,7400,7390,91
20240328,145400,2010292850,7400,7400,7400,7390,615
20240328,145300,2005747850,7400,7410,7410,7400,662
20240328,145200,2000848950,7410,7410,7410,7410,62
20240328,145100,2000389530,7410,7410,7410,7410,502
20240328,145000,1996669710,7420,7390,7440,7390,7402
20240328,144900,1941722000,7400,7400,7410,7400,854
20240328,144800,1935401260,7400,7390,7400,7390,51
20240328,144700,1935024360,7400,7400,7400,7400,1030
20240328,144600,1927402360,7400,7400,7400,7400,1
20240328,144500,1927394960,7390,7380,7390,7380,2571
20240328,144400,1908410980,7370,7390,7390,7370,6789
20240328,144300,1858312160,7390,7390,7390,7390,81
20240328,144200,1857713570,7390,7390,7390,7390,80
20240328,144100,1857122370,7380,7390,7390,7380,150
20240328,144000,1856014370,7390,7390,7390,7380,3138
20240328,143900,1832824910,7390,7390,7390,7390,0
20240328,143800,1832824910,7390,7390,7390,7390,1
20240328,143700,1832817520,7390,7390,7390,7390,22
20240328,143600,1832654940,7390,7390,7390,7390,10
20240328,143500,1832581040,7390,7390,7390,7390,216
20240328,143400,1830984800,7400,7390,7400,7390,2734
20240328,143300,1810780470,7390,7390,7390,7390,100
20240328,143200,1810041470,7410,7400,7410,7400,217
20240328,143100,1808434520,7400,7400,7400,7400,2
20240328,143000,1808419720,7400,7400,7400,7400,15
20240328,142900,1808308720,7400,7400,7400,7400,0
20240328,142800,1808308720,7400,7400,7400,7400,110
20240328,142700,1807494720,7390,7390,7400,7390,341
20240328,142600,1804972140,7390,7390,7400,7390,494
20240328,142500,1801316950,7400,7400,7400,7400,549
20240328,142400,1797254350,7400,7400,7400,7400,67
20240328,142300,1796758550,7400,7400,7400,7400,1
20240328,142200,1796751150,7390,7390,7390,7390,14
20240328,142100,1796647690,7400,7390,7400,7390,1175
20240328,142000,1787953220,7390,7390,7390,7390,1587
20240328,141900,1776225290,7400,7420,7420,7400,1883
20240328,141800,1762281830,7420,7410,7420,7410,204
20240328,141700,1760770180,7400,7400,7400,7400,150
20240328,141600,1759660180,7400,7400,7400,7400,0
20240328,141500,1759660180,7400,7400,7400,7400,0
20240328,141400,1759660180,7400,7410,7410,7400,697
20240328,141300,1754501030,7410,7410,7410,7410,1
20240328,141200,1754493620,7410,7410,7410,7410,433
20240328,141100,1751285090,7410,7410,7410,7410,137
20240328,141000,1750269920,7410,7420,7420,7410,505
20240328,140900,1746527820,7430,7420,7430,7420,1032
20240328,140800,1738867550,7420,7420,7420,7420,675
20240328,140700,1733859050,7410,7420,7420,7410,65
20240328,140600,1733376800,7420,7420,7420,7420,0
20240328,140500,1733376800,7420,7420,7420,7420,21
20240328,140400,1733220980,7410,7410,7410,7410,0
20240328,140300,1733220980,7410,7410,7410,7410,672
20240328,140200,1728241460,7410,7400,7410,7400,536
20240328,140100,1724270910,7400,7400,7410,7400,1029
20240328,140000,1716648240,7400,7410,7410,7400,174
20240328,135900,1715360140,7410,7390,7410,7390,2948
20240328,135800,1693544120,7390,7390,7390,7390,30
20240328,135700,1693322420,7380,7380,7380,7380,12
20240328,135600,1693233860,7390,7390,7390,7390,0
20240328,135500,1693233860,7390,7390,7390,7390,1036
20240328,135400,1685577820,7380,7380,7380,7380,1389
20240328,135300,1675327000,7380,7390,7390,7370,4832
20240328,135200,1639664530,7390,7390,7390,7390,685
20240328,135100,1634602380,7400,7400,7400,7390,721
20240328,135000,1629267270,7400,7400,7400,7400,168
20240328,134900,1628024070,7400,7400,7400,7400,181
20240328,134800,1626684670,7400,7390,7400,7390,201
20240328,134700,1625198670,7400,7400,7400,7400,0
20240328,134600,1625198670,7400,7400,7400,7400,0
20240328,134500,1625198670,7400,7400,7400,7400,0
20240328,134400,1625198670,7400,7400,7400,7400,115
20240328,134300,1624347670,7400,7400,7400,7400,33
20240328,134200,1624103470,7400,7400,7400,7390,185
20240328,134100,1622736160,7400,7400,7400,7400,0
20240328,134000,1622736160,7400,7390,7400,7390,1378
20240328,133900,1612539230,7390,7390,7390,7390,0
20240328,133800,1612539230,7390,7390,7390,7390,0
20240328,133700,1612539230,7390,7390,7390,7390,50
20240328,133600,1612169730,7390,7390,7390,7390,500
20240328,133500,1608474730,7390,7390,7390,7390,109
20240328,133400,1607669220,7390,7400,7400,7390,8
20240328,133300,1607610040,7400,7400,7400,7390,297
20240328,133200,1605415040,7400,7420,7420,7400,236
20240328,133100,1603668600,7410,7410,7410,7410,188
20240328,133000,1602275520,7410,7410,7410,7410,5
20240328,132900,1602238470,7420,7400,7420,7400,120
20240328,132800,1601348210,7410,7400,7410,7400,1005
20240328,132700,1593901210,7400,7400,7400,7400,0
20240328,132600,1593901210,7400,7410,7410,7400,418
20240328,132500,1590807830,7410,7410,7410,7410,1
20240328,132400,1590800420,7410,7410,7410,7410,333
20240328,132300,1588332890,7410,7410,7410,7410,68
20240328,132200,1587829010,7410,7400,7410,7400,123
20240328,132100,1586918800,7400,7400,7400,7400,0
20240328,132000,1586918800,7400,7400,7400,7400,0
20240328,131900,1586918800,7400,7400,7400,7400,240
20240328,131800,1585142800,7390,7390,7390,7390,200
20240328,131700,1583664800,7390,7390,7400,7390,109
20240328,131600,1582859000,7400,7400,7400,7400,42
20240328,131500,1582548200,7390,7400,7400,7390,20
20240328,131400,1582400370,7400,7410,7410,7400,1235
20240328,131300,1573251240,7420,7420,7420,7420,100
20240328,131200,1572509240,7420,7420,7430,7420,2586
20240328,131100,1553311500,7410,7410,7410,7410,0
20240328,131000,1553311500,7410,7410,7410,7410,0
20240328,130900,1553311500,7410,7410,7410,7410,438
20240328,130800,1550065920,7410,7400,7410,7400,3555
20240328,130700,1523743370,7400,7400,7400,7400,200
20240328,130600,1522263370,7400,7400,7400,7400,350
20240328,130500,1519673370,7400,7400,7400,7390,218
20240328,130400,1518060680,7400,7400,7400,7400,50
20240328,130300,1517690680,7400,7400,7400,7400,24
20240328,130200,1517513080,7400,7400,7400,7400,780
20240328,130100,1511741080,7400,7400,7400,7400,220
20240328,130000,1510113080,7400,7410,7410,7400,2572
20240328,125900,1491080270,7400,7400,7400,7400,61
20240328,125800,1490628870,7390,7390,7390,7390,100
20240328,125700,1489889870,7390,7400,7400,7390,734
20240328,125600,1484458280,7400,7400,7400,7400,42
20240328,125500,1484147480,7380,7390,7390,7380,200
20240328,125400,1482671470,7380,7380,7380,7380,0
20240328,125300,1482671470,7380,7390,7390,7380,814
20240328,125200,1476663590,7390,7390,7390,7390,0
20240328,125100,1476663590,7390,7380,7390,7380,101
20240328,125000,1475917880,7390,7390,7390,7390,468
20240328,124900,1472459360,7380,7390,7390,7380,1192
20240328,124800,1463652380,7390,7390,7390,7390,311
20240328,124700,1461354090,7390,7390,7390,7390,283
20240328,124600,1459262720,7400,7400,7400,7400,1000
20240328,124500,1451862720,7390,7380,7390,7380,1140
20240328,124400,1443442500,7390,7400,7400,7390,4709
20240328,124300,1408617450,7400,7400,7400,7400,500
20240328,124200,1404917450,7410,7410,7410,7410,1009
20240328,124100,1397440760,7410,7430,7430,7410,3451
20240328,124000,1371861050,7430,7430,7430,7430,13
20240328,123900,1371764460,7410,7430,7430,7410,67
20240328,123800,1371267300,7430,7430,7430,7430,0
20240328,123700,1371267300,7430,7430,7430,7430,0
20240328,123600,1371267300,7430,7420,7430,7420,1010
20240328,123500,1363769750,7410,7410,7410,7410,100
20240328,123400,1363028750,7410,7410,7410,7410,7
20240328,123300,1362976880,7410,7410,7410,7410,3
20240328,123200,1362954650,7410,7410,7410,7410,70
20240328,123100,1362435950,7410,7410,7410,7410,0
20240328,123000,1362435950,7410,7410,7410,7410,0
20240328,122900,1362435950,7410,7420,7420,7410,67
20240328,122800,1361939090,7410,7410,7410,7410,79
20240328,122700,1361353700,7410,7420,7420,7410,95
20240328,122600,1360649250,7420,7430,7430,7420,473
20240328,122500,1357139490,7410,7420,7420,7410,178
20240328,122400,1355819000,7420,7430,7430,7420,2619
20240328,122300,1336374350,7430,7430,7430,7430,0
20240328,122200,1336374350,7430,7430,7430,7430,0
20240328,122100,1336374350,7430,7440,7440,7430,87
20240328,122000,1335727470,7440,7440,7440,7440,49
20240328,121900,1335362910,7420,7420,7420,7420,11
20240328,121800,1335281290,7420,7420,7420,7420,20
20240328,121700,1335132890,7430,7430,7440,7420,522
20240328,121600,1331256540,7430,7430,7430,7430,48
20240328,121500,1330899900,7430,7430,7430,7430,0
20240328,121400,1330899900,7430,7430,7430,7430,0
20240328,121300,1330899900,7430,7430,7430,7430,0
20240328,121200,1330899900,7430,7430,7430,7430,1
20240328,121100,1330892470,7430,7420,7430,7420,577
20240328,121000,1326610630,7430,7430,7440,7430,346
20240328,120900,1324039790,7430,7430,7430,7430,11
20240328,120800,1323958060,7430,7430,7430,7430,171
20240328,120700,1322687530,7430,7430,7430,7430,0
20240328,120600,1322687530,7430,7430,7430,7430,50
20240328,120500,1322316030,7430,7430,7430,7430,164
20240328,120400,1321097510,7430,7430,7430,7430,1
20240328,120300,1321090080,7430,7430,7430,7430,157
20240328,120200,1319923570,7430,7430,7430,7430,200
20240328,120100,1318437570,7430,7430,7430,7430,250
20240328,120000,1316580070,7420,7420,7420,7410,21
20240328,115900,1316424380,7420,7410,7420,7410,148
20240328,115800,1315326350,7410,7430,7430,7410,1477
20240328,115700,1304367110,7430,7430,7440,7430,476
20240328,115600,1300830400,7430,7420,7430,7420,73
20240328,115500,1300288140,7420,7430,7430,7420,410
20240328,115400,1297242460,7430,7430,7430,7430,27
20240328,115300,1297041850,7430,7430,7430,7430,14
20240328,115200,1296937830,7430,7430,7430,7430,378
20240328,115100,1294129290,7440,7430,7440,7430,14
20240328,115000,1294025260,7430,7430,7430,7430,355
20240328,114900,1291387610,7430,7440,7440,7430,17
20240328,114800,1291261260,7450,7440,7450,7440,255
20240328,114700,1289363610,7440,7430,7440,7430,235
20240328,114600,1287616880,7430,7430,7430,7430,14
20240328,114500,1287512860,7440,7430,7440,7430,260
20240328,114400,1285580960,7430,7430,7430,7430,14
20240328,114300,1285476940,7440,7430,7440,7430,78
20240328,114200,1284896900,7430,7440,7440,7430,315
20240328,114100,1282553440,7430,7430,7430,7430,67
20240328,114000,1282055630,7440,7430,7440,7430,82
20240328,113900,1281446350,7430,7420,7430,7420,547
20240328,113800,1277382270,7420,7420,7420,7420,220
20240328,113700,1275749870,7420,7420,7430,7420,126
20240328,113600,1274814940,7420,7420,7430,7420,51
20240328,113500,1274436280,7430,7420,7430,7420,20
20240328,113400,1274287870,7420,7420,7420,7420,27
20240328,113300,1274087530,7430,7420,7430,7420,21
20240328,113200,1273931690,7420,7420,7430,7420,147
20240328,113100,1272840850,7430,7420,7430,7420,31
20240328,113000,1272610790,7430,7430,7430,7420,349
20240328,112900,1270019900,7420,7420,7430,7420,79
20240328,112800,1269433710,7420,7420,7420,7420,497
20240328,112700,1265745970,7420,7420,7430,7420,623
20240328,112600,1261121260,7430,7420,7430,7420,47
20240328,112500,1260772180,7420,7420,7420,7420,28
20240328,112400,1260564420,7430,7430,7430,7430,0
20240328,112300,1260564420,7430,7430,7430,7430,221
20240328,112200,1258922390,7430,7430,7430,7430,319
20240328,112100,1256552220,7430,7430,7430,7430,27
20240328,112000,1256351610,7430,7430,7430,7430,77
20240328,111900,1255779500,7430,7430,7430,7420,277
20240328,111800,1253721530,7430,7420,7430,7420,349
20240328,111700,1251129270,7420,7410,7420,7410,613
20240328,111600,1246580950,7410,7410,7420,7410,40
20240328,111500,1246284450,7410,7410,7410,7410,132
20240328,111400,1245306330,7410,7420,7420,7410,44
20240328,111300,1244980130,7420,7420,7420,7420,240
20240328,111200,1243199330,7410,7400,7410,7400,1692
20240328,111100,1230664320,7400,7400,7400,7400,399
20240328,111000,1227711720,7400,7400,7400,7400,14
20240328,110900,1227608120,7400,7400,7400,7400,127
20240328,110800,1226668320,7400,7400,7400,7400,64
20240328,110700,1226194720,7390,7390,7390,7390,427
20240328,110600,1223039190,7390,7390,7400,7390,810
20240328,110500,1217046760,7400,7390,7400,7390,383
20240328,110400,1214214850,7400,7400,7400,7390,326
20240328,110300,1211802640,7400,7400,7400,7400,466
20240328,110200,1208354240,7400,7400,7400,7400,328
20240328,110100,1205927040,7400,7400,7400,7400,13
20240328,110000,1205830840,7400,7390,7400,7390,1093
20240328,105900,1197746820,7400,7400,7410,7400,2635
20240328,105800,1178245030,7400,7400,7410,7400,1016
20240328,105700,1170726530,7400,7410,7410,7400,129
20240328,105600,1169770830,7410,7390,7410,7390,879
20240328,105500,1163258140,7400,7400,7410,7400,2511
20240328,105400,1144676540,7400,7400,7410,7400,298
20240328,105300,1142468650,7400,7400,7400,7400,147
20240328,105200,1141380850,7400,7400,7410,7400,41
20240328,105100,1141077320,7400,7410,7410,7400,1641
20240328,105000,1128923640,7420,7400,7420,7390,1108
20240328,104900,1120716000,7410,7390,7410,7390,1155
20240328,104800,1112157740,7400,7410,7410,7360,13744
20240328,104700,1010814600,7410,7410,7420,7410,29
20240328,104600,1010599700,7420,7410,7420,7410,200
20240328,104500,1009115970,7430,7410,7450,7370,9705
20240328,104400,937376830,7400,7410,7410,7400,183
20240328,104300,936022490,7410,7420,7420,7390,2521
20240328,104200,917366200,7420,7430,7430,7390,13864
20240328,104100,814796720,7430,7420,7430,7390,20152
20240328,104000,665590060,7430,7430,7430,7420,161
20240328,103900,664393960,7430,7420,7430,7420,252
20240328,103800,662522000,7420,7420,7420,7420,74
20240328,103700,661972920,7420,7440,7440,7420,5561
20240328,103600,620701520,7440,7450,7450,7440,101
20240328,103500,619949210,7440,7430,7440,7430,455
20240328,103400,616564170,7430,7430,7430,7420,3936
20240328,103300,587321120,7440,7450,7450,7440,1058
20240328,103200,579447340,7450,7450,7450,7450,14
20240328,103100,579343040,7450,7450,7450,7450,709
20240328,103000,574060990,7450,7450,7450,7450,14
20240328,102900,573956690,7460,7460,7460,7460,25
20240328,102800,573770190,7470,7480,7480,7470,738
20240328,102700,568256470,7480,7470,7480,7470,41
20240328,102600,567950060,7490,7480,7490,7480,201
20240328,102500,566444860,7470,7470,7480,7470,37
20240328,102400,566168370,7470,7480,7480,7470,24
20240328,102300,565988990,7480,7470,7480,7470,1037
20240328,102200,558240520,7470,7460,7470,7460,15
20240328,102100,558128590,7460,7460,7460,7460,4
20240328,102000,558098750,7460,7460,7460,7450,533
20240328,101900,554122660,7450,7450,7450,7440,333
20240328,101800,551642310,7440,7450,7450,7440,1339
20240328,101700,541677340,7460,7440,7460,7440,21
20240328,101600,541521080,7450,7440,7450,7440,786
20240328,101500,535670390,7450,7440,7450,7440,43
20240328,101400,535350410,7440,7440,7450,7440,203
20240328,101300,533839280,7450,7440,7450,7440,172
20240328,101200,532558230,7430,7440,7450,7430,344
20240328,101100,529999060,7440,7440,7440,7430,1387
20240328,101000,519679950,7440,7440,7440,7430,549
20240328,100900,515596330,7440,7450,7450,7440,1034
20240328,100800,507903360,7440,7450,7450,7440,1518
20240328,100700,496600350,7450,7450,7450,7450,414
20240328,100600,493516050,7450,7450,7460,7450,59
20240328,100500,493076470,7450,7450,7450,7450,51
20240328,100400,492696520,7450,7450,7450,7450,461
20240328,100300,489262070,7460,7450,7460,7450,120
20240328,100200,488368050,7450,7450,7460,7440,1910
20240328,100100,474151370,7450,7460,7460,7440,4598
20240328,100000,439889280,7460,7460,7460,7460,80
20240328,095900,439292480,7460,7480,7480,7460,941
20240328,095800,432258240,7480,7460,7480,7460,200
20240328,095700,430766140,7470,7470,7470,7470,30
20240328,095600,430542040,7480,7480,7480,7470,246
20240328,095500,428704260,7480,7470,7480,7470,32
20240328,095400,428465190,7470,7470,7470,7470,948
20240328,095300,421383630,7460,7470,7470,7460,920
20240328,095200,414520320,7460,7470,7470,7460,3179
20240328,095100,390773490,7470,7480,7480,7470,35
20240328,095000,390511990,7480,7480,7480,7480,273
20240328,094900,388469950,7480,7480,7480,7480,15
20240328,094800,388357750,7480,7480,7480,7480,284
20240328,094700,386233430,7480,7480,7480,7480,5
20240328,094600,386196030,7480,7500,7500,7480,299
20240328,094500,383957490,7500,7500,7500,7480,64
20240328,094400,383478530,7500,7480,7500,7480,1950
20240328,094300,368892510,7470,7480,7480,7470,21
20240328,094200,368735630,7470,7470,7470,7470,0
20240328,094100,368735630,7470,7470,7480,7470,218
20240328,094000,367107160,7480,7470,7480,7470,387
20240328,093900,364216170,7460,7460,7460,7460,79
20240328,093800,363626830,7460,7470,7470,7460,450
20240328,093700,360265340,7470,7470,7480,7470,292
20240328,093600,358084080,7480,7460,7480,7460,367
20240328,093500,355345580,7470,7500,7500,7470,6712
20240328,093400,305160400,7510,7500,7510,7500,205
20240328,093300,303622830,7500,7510,7510,7500,266
20240328,093200,301627530,7510,7500,7510,7500,155
20240328,093100,300464480,7500,7500,7500,7500,101
20240328,093000,299706980,7500,7500,7500,7500,2907
20240328,092900,277904480,7510,7510,7510,7500,19
20240328,092800,277761890,7520,7520,7520,7520,5
20240328,092700,277724290,7510,7520,7520,7510,926
20240328,092600,270770020,7520,7510,7520,7510,730
20240328,092500,265281420,7520,7520,7520,7510,1215
20240328,092400,256155400,7520,7520,7520,7520,34
20240328,092300,255899720,7520,7520,7520,7520,186
20240328,092200,254501000,7520,7520,7520,7510,1148
20240328,092100,245877190,7520,7500,7520,7500,985
20240328,092000,238477320,7500,7500,7500,7490,624
20240328,091900,233801710,7490,7490,7510,7490,670
20240328,091800,228779270,7500,7480,7500,7480,798
20240328,091700,222797070,7480,7480,7490,7480,652
20240328,091600,217918610,7480,7470,7480,7470,1401
20240328,091500,207442510,7480,7460,7480,7460,61
20240328,091400,206987240,7470,7480,7480,7470,649
20240328,091300,202138820,7490,7480,7490,7480,270
20240328,091200,200119180,7490,7470,7490,7470,137
20240328,091100,199093720,7470,7480,7480,7470,501
20240328,091000,195346940,7490,7480,7490,7470,1006
20240328,090900,187814990,7480,7500,7500,7480,1574
20240328,090800,176037940,7500,7520,7520,7500,1552
20240328,090700,164394520,7520,7500,7520,7500,1818
20240328,090600,150727360,7510,7500,7510,7500,1904
20240328,090500,136434800,7500,7500,7500,7500,101
20240328,090400,135677300,7510,7510,7510,7480,736
20240328,090300,130169220,7510,7500,7520,7490,1424
20240328,090200,119492800,7500,7490,7510,7490,975
20240328,090100,112173590,7510,7500,7520,7480,3872
20240328,090000,83079060,7500,7450,7510,7450,10933